Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.10 | 29.27 | 28.74 | 28.96 | 1,207,515 | +0.16(+0.54%) |
Mar 28, 2019 | 28.51 | 28.98 | 28.46 | 28.80 | 550,752 | +0.35(+1.23%) |
Mar 27, 2019 | 28.78 | 28.97 | 28.34 | 28.45 | 2,172,371 | -0.36(-1.25%) |
Mar 26, 2019 | 28.97 | 29.18 | 28.43 | 28.81 | 526,843 | +0.05(+0.17%) |
Mar 25, 2019 | 28.61 | 29.01 | 28.26 | 28.76 | 405,427 | +0.11(+0.37%) |
Mar 22, 2019 | 29.15 | 29.19 | 28.55 | 28.65 | 716,927 | -0.70(-2.39%) |
Mar 21, 2019 | 29.17 | 29.67 | 29.09 | 29.36 | 872,831 | +0.06(+0.20%) |
Mar 20, 2019 | 29.44 | 29.62 | 29.04 | 29.30 | 716,969 | -0.23(-0.79%) |
Mar 19, 2019 | 29.99 | 30.16 | 29.44 | 29.53 | 433,263 | -0.23(-0.79%) |
Mar 18, 2019 | 29.60 | 30.15 | 29.60 | 29.77 | 678,552 | +0.18(+0.59%) |
Mar 15, 2019 | 29.64 | 29.86 | 29.48 | 29.59 | 1,037,120 | +0.00(+0.00%) |
Mar 14, 2019 | 29.75 | 29.91 | 29.49 | 29.59 | 975,239 | -0.07(-0.23%) |
Mar 13, 2019 | 29.82 | 29.92 | 29.15 | 29.66 | 1,044,797 | +0.09(+0.30%) |
Mar 12, 2019 | 29.70 | 30.10 | 29.50 | 29.57 | 923,923 | -0.08(-0.26%) |
Mar 11, 2019 | 29.23 | 29.73 | 29.01 | 29.65 | 640,999 | +0.24(+0.83%) |
Mar 08, 2019 | 29.15 | 29.48 | 28.98 | 29.41 | 396,118 | -0.04(-0.13%) |
Mar 07, 2019 | 29.74 | 29.74 | 29.23 | 29.45 | 1,187,274 | -0.33(-1.11%) |
Mar 06, 2019 | 30.27 | 30.44 | 29.76 | 29.78 | 404,832 | -0.47(-1.55%) |
Mar 05, 2019 | 30.55 | 30.68 | 30.03 | 30.25 | 417,653 | -0.29(-0.96%) |
Mar 04, 2019 | 30.92 | 31.10 | 30.19 | 30.54 | 665,771 | -0.23(-0.76%) |
Mar 01, 2019 | 30.45 | 30.87 | 30.32 | 30.77 | 1,255,979 | +0.56(+1.84%) |
Feb 28, 2019 | 30.08 | 30.34 | 29.98 | 30.22 | 879,255 | +0.17(+0.55%) |
Feb 27, 2019 | 29.90 | 30.19 | 29.81 | 30.05 | 481,859 | -0.08(-0.26%) |
Feb 26, 2019 | 30.40 | 30.65 | 30.09 | 30.13 | 789,306 | -0.34(-1.12%) |
Feb 25, 2019 | 30.50 | 30.73 | 30.34 | 30.47 | 575,898 | +0.07(+0.22%) |
Feb 22, 2019 | 30.26 | 30.69 | 30.22 | 30.40 | 686,598 | +0.23(+0.78%) |
Feb 21, 2019 | 30.15 | 30.50 | 30.02 | 30.17 | 490,952 | -0.07(-0.23%) |
Feb 20, 2019 | 29.84 | 30.33 | 29.76 | 30.24 | 1,594,477 | +0.45(+1.51%) |
Feb 19, 2019 | 29.50 | 29.99 | 29.40 | 29.79 | 1,043,992 | +0.08(+0.26%) |
Feb 15, 2019 | 29.53 | 29.89 | 29.43 | 29.71 | 1,784,581 | +0.38(+1.30%) |
Feb 14, 2019 | 29.23 | 29.66 | 29.16 | 29.33 | 748,417 | -0.08(-0.27%) |
Feb 13, 2019 | 29.19 | 29.55 | 28.80 | 29.41 | 843,722 | +0.24(+0.84%) |
Feb 12, 2019 | 28.69 | 29.30 | 28.57 | 29.16 | 1,079,817 | +0.79(+2.79%) |
Feb 11, 2019 | 28.12 | 28.40 | 27.68 | 28.37 | 900,352 | +0.26(+0.94%) |
Feb 08, 2019 | 28.01 | 28.28 | 27.43 | 28.11 | 1,137,123 | -0.10(-0.35%) |
Feb 07, 2019 | 29.07 | 29.17 | 27.92 | 28.21 | 1,622,286 | -1.15(-3.92%) |
Feb 06, 2019 | 29.47 | 29.86 | 28.99 | 29.36 | 1,565,320 | -0.09(-0.30%) |
Feb 05, 2019 | 30.77 | 31.23 | 28.95 | 29.45 | 1,935,931 | -0.84(-2.77%) |
Feb 04, 2019 | 29.60 | 30.52 | 29.47 | 30.28 | 1,022,078 | +0.61(+2.07%) |
Feb 01, 2019 | 29.81 | 30.02 | 29.45 | 29.67 | 838,037 | -0.21(-0.69%) |
Jan 31, 2019 | 29.56 | 30.06 | 29.33 | 29.87 | 580,261 | +0.27(+0.92%) |
Jan 30, 2019 | 29.58 | 29.83 | 29.04 | 29.60 | 662,233 | +0.20(+0.70%) |
Jan 29, 2019 | 29.49 | 29.77 | 29.29 | 29.40 | 673,817 | -0.08(-0.26%) |
Jan 28, 2019 | 29.48 | 29.94 | 29.45 | 29.47 | 939,720 | -0.34(-1.15%) |
Jan 25, 2019 | 29.53 | 29.91 | 29.44 | 29.82 | 565,488 | +0.53(+1.80%) |
Jan 24, 2019 | 28.89 | 29.40 | 28.89 | 29.29 | 543,900 | +0.43(+1.49%) |
Jan 23, 2019 | 29.22 | 29.28 | 28.46 | 28.86 | 462,812 | -0.08(-0.27%) |
Jan 22, 2019 | 29.28 | 29.28 | 28.64 | 28.94 | 590,416 | -0.50(-1.69%) |
Jan 18, 2019 | 28.82 | 29.47 | 28.61 | 29.44 | 816,622 | +0.94(+3.29%) |
Jan 17, 2019 | 28.45 | 28.81 | 28.37 | 28.50 | 944,024 | +0.05(+0.17%) |
Jan 16, 2019 | 28.34 | 28.75 | 28.34 | 28.45 | 702,226 | +0.09(+0.31%) |
Jan 15, 2019 | 28.52 | 28.69 | 28.33 | 28.36 | 566,306 | -0.10(-0.34%) |
Jan 14, 2019 | 28.14 | 28.72 | 28.12 | 28.46 | 648,778 | -0.03(-0.10%) |
Jan 11, 2019 | 28.32 | 28.70 | 28.29 | 28.49 | 592,743 | -0.08(-0.27%) |
Jan 10, 2019 | 27.96 | 28.59 | 27.80 | 28.57 | 447,279 | +0.45(+1.60%) |
Jan 09, 2019 | 28.08 | 28.40 | 27.79 | 28.12 | 833,658 | +0.20(+0.70%) |
Jan 08, 2019 | 27.86 | 28.21 | 27.72 | 27.92 | 835,814 | +0.33(+1.20%) |
Jan 07, 2019 | 26.89 | 27.83 | 26.89 | 27.59 | 1,237,883 | +0.52(+1.91%) |
Jan 04, 2019 | 26.22 | 27.10 | 26.02 | 27.07 | 884,145 | +1.34(+5.19%) |
Jan 03, 2019 | 26.16 | 26.50 | 25.69 | 25.74 | 1,053,011 | -0.50(-1.90%) |